Hangzhou Zhongya Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 5.580 | 5.650 | 5.510 | 5.610 | 5.547 | 1,939,100 |
| 2024-07-26 | 5.410 | 5.600 | 5.410 | 5.600 | 5.537 | 2,311,375 |
| 2024-07-25 | 5.300 | 5.460 | 5.280 | 5.400 | 5.339 | 1,934,700 |
| 2024-07-24 | 5.450 | 5.460 | 5.300 | 5.330 | 5.270 | 2,004,350 |
| 2024-07-23 | 5.530 | 5.640 | 5.450 | 5.460 | 5.399 | 1,439,050 |
| 2024-07-22 | 5.480 | 5.560 | 5.440 | 5.530 | 5.468 | 1,331,700 |
| 2024-07-19 | 5.300 | 5.510 | 5.300 | 5.480 | 5.418 | 2,122,575 |
| 2024-07-18 | 5.420 | 5.430 | 5.290 | 5.370 | 5.310 | 2,567,800 |
| 2024-07-17 | 5.460 | 5.520 | 5.350 | 5.460 | 5.399 | 2,409,400 |
| 2024-07-16 | 5.490 | 5.530 | 5.370 | 5.460 | 5.399 | 1,679,800 |
| 2024-07-15 | 5.640 | 5.700 | 5.480 | 5.540 | 5.478 | 1,460,200 |
| 2024-07-12 | 5.740 | 5.750 | 5.640 | 5.690 | 5.626 | 1,791,750 |
| 2024-07-11 | 5.520 | 5.790 | 5.500 | 5.750 | 5.685 | 3,309,200 |
| 2024-07-10 | 5.570 | 5.570 | 5.370 | 5.390 | 5.329 | 1,841,700 |
| 2024-07-09 | 5.400 | 5.520 | 5.280 | 5.490 | 5.428 | 2,311,750 |
| 2024-07-08 | 5.620 | 5.620 | 5.410 | 5.440 | 5.379 | 1,416,400 |
| 2024-07-05 | 5.480 | 5.660 | 5.400 | 5.640 | 5.577 | 2,007,000 |
| 2024-07-04 | 5.710 | 5.780 | 5.500 | 5.520 | 5.458 | 1,937,553 |
| 2024-07-03 | 5.800 | 5.820 | 5.680 | 5.700 | 5.636 | 1,845,153 |
| 2024-07-02 | 5.720 | 5.900 | 5.720 | 5.800 | 5.735 | 2,445,753 |
| 2024-07-01 | 5.920 | 5.960 | 5.660 | 5.820 | 5.755 | 2,830,953 |
| 2024-06-28 | 5.820 | 6.000 | 5.760 | 5.920 | 5.854 | 2,839,803 |
| 2024-06-27 | 5.940 | 6.040 | 5.800 | 5.850 | 5.784 | 3,074,550 |
| 2024-06-26 | 5.690 | 5.980 | 5.550 | 5.970 | 5.903 | 2,844,200 |
| 2024-06-25 | 5.540 | 5.710 | 5.510 | 5.580 | 5.517 | 2,125,550 |
| 2024-06-24 | 5.540 | 5.730 | 5.470 | 5.510 | 5.448 | 2,573,842 |
| 2024-06-21 | 5.810 | 5.870 | 5.670 | 5.830 | 5.765 | 2,045,000 |
| 2024-06-20 | 6.100 | 6.210 | 5.820 | 5.830 | 5.765 | 1,902,550 |
| 2024-06-19 | 6.000 | 6.120 | 5.950 | 6.040 | 5.972 | 1,935,550 |
| 2024-06-18 | 5.760 | 6.010 | 5.700 | 6.000 | 5.933 | 2,174,550 |
| 2024-06-17 | 5.850 | 5.870 | 5.760 | 5.780 | 5.715 | 1,318,850 |
| 2024-06-14 | 5.880 | 5.960 | 5.770 | 5.870 | 5.804 | 1,367,700 |
| 2024-06-13 | 5.890 | 5.980 | 5.800 | 5.900 | 5.834 | 1,699,900 |
| 2024-06-12 | 5.840 | 5.910 | 5.760 | 5.900 | 5.834 | 1,374,650 |
| 2024-06-11 | 5.750 | 5.800 | 5.560 | 5.780 | 5.715 | 2,296,250 |
| 2024-06-07 | 5.520 | 5.800 | 5.520 | 5.760 | 5.695 | 3,422,400 |
| 2024-06-06 | 5.830 | 5.970 | 5.370 | 5.470 | 5.409 | 4,608,150 |
| 2024-06-05 | 5.800 | 6.010 | 5.800 | 5.840 | 5.774 | 1,875,100 |
| 2024-06-04 | 6.130 | 6.210 | 5.970 | 6.070 | 5.903 | 2,616,801 |
| 2024-06-03 | 6.590 | 6.590 | 6.180 | 6.240 | 6.068 | 3,083,750 |
| 2024-05-31 | 6.340 | 6.560 | 6.330 | 6.510 | 6.331 | 2,532,828 |
| 2024-05-30 | 6.330 | 6.420 | 6.270 | 6.330 | 6.156 | 2,063,850 |
| 2024-05-29 | 6.400 | 6.510 | 6.320 | 6.380 | 6.204 | 3,068,800 |
| 2024-05-28 | 6.350 | 6.690 | 6.310 | 6.400 | 6.224 | 3,741,150 |
| 2024-05-27 | 6.350 | 6.600 | 6.240 | 6.370 | 6.195 | 1,873,300 |
| 2024-05-24 | 6.460 | 6.490 | 6.300 | 6.350 | 6.175 | 1,940,070 |
| 2024-05-23 | 6.540 | 6.550 | 6.400 | 6.420 | 6.243 | 1,661,370 |
| 2024-05-22 | 6.300 | 6.640 | 6.300 | 6.540 | 6.360 | 1,918,500 |
| 2024-05-21 | 6.630 | 6.640 | 6.480 | 6.510 | 6.331 | 1,825,350 |
| 2024-05-20 | 6.700 | 6.870 | 6.600 | 6.630 | 6.448 | 2,283,900 |
| 2024-05-17 | 6.540 | 6.670 | 6.510 | 6.670 | 6.486 | 2,113,650 |
| 2024-05-16 | 6.480 | 6.700 | 6.480 | 6.540 | 6.360 | 1,841,600 |
| 2024-05-15 | 6.530 | 6.620 | 6.450 | 6.500 | 6.321 | 1,690,100 |
| 2024-05-14 | 6.340 | 6.580 | 6.340 | 6.520 | 6.341 | 2,282,750 |
| 2024-05-13 | 6.310 | 6.700 | 6.310 | 6.480 | 6.302 | 3,060,500 |
| 2024-05-10 | 6.690 | 6.750 | 6.580 | 6.660 | 6.477 | 2,370,100 |
| 2024-05-09 | 6.660 | 6.760 | 6.660 | 6.690 | 6.506 | 1,816,800 |
| 2024-05-08 | 6.760 | 6.800 | 6.610 | 6.630 | 6.448 | 2,386,000 |
| 2024-05-07 | 6.600 | 6.780 | 6.600 | 6.760 | 6.574 | 2,637,850 |
| 2024-05-06 | 6.720 | 6.730 | 6.600 | 6.670 | 6.486 | 3,144,150 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 0.0200 CNY |
| 2025-10-15 | 0.0100 CNY |
| 2025-07-04 | 0.0500 CNY |
| 2024-10-21 | 0.0100 CNY |
| 2024-06-05 | 0.1000 CNY |
| 2023-07-04 | 0.0300 CNY |
| 2022-06-24 | 0.0300 CNY |
| 2021-10-20 | 0.0550 CNY |
| 2021-07-15 | 0.0401 CNY |
| 2020-07-16 | 0.0800 CNY |
| 2019-07-15 | 0.1300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.